Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Pipelines Sector (CIX: MSECTOR125 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 1056 1077 1049 1072 0 +23.86(+2.28%)
May 28, 2009 1031 1056 1021 1048 0 +22.34(+2.18%)
May 27, 2009 1034 1046 1018 1025 0 -5.30(-0.51%)
May 26, 2009 1012 1038 1007 1031 0 +13.00(+1.28%)
May 25, 2009 1018 1033 1009 1018 0 +0.00(+0.00%)
May 22, 2009 1018 1033 1009 1018 0 +3.61(+0.36%)
May 21, 2009 1025 1031 1002 1014 0 -17.99(-1.74%)
May 20, 2009 1029 1049 1021 1032 0 +10.90(+1.07%)
May 19, 2009 1016 1033 1007 1021 0 +7.69(+0.76%)
May 18, 2009 992.73 1021 987.57 1013 0 +31.75(+3.23%)
May 15, 2009 989.37 1005 974.29 981.74 0 -6.70(-0.68%)
May 14, 2009 980.63 996.22 967.27 988.44 0 +7.36(+0.75%)
May 13, 2009 998.73 1010 971.47 981.08 0 -28.45(-2.82%)
May 12, 2009 1029 1034 993.44 1010 0 -10.17(-1.00%)
May 11, 2009 1019 1032 1004 1020 0 -7.61(-0.74%)
May 08, 2009 1009 1038 999.42 1027 0 +34.76(+3.50%)
May 07, 2009 1018 1029 980.61 992.55 0 -13.27(-1.32%)
May 06, 2009 1011 1021 988.29 1006 0 +4.67(+0.47%)
May 05, 2009 1010 1021 985.71 1001 0 -4.33(-0.43%)
May 04, 2009 991.86 1013 981.34 1005 0 +20.55(+2.09%)
May 01, 2009 971.83 993.09 960.93 984.93 0 +13.78(+1.42%)
Apr 30, 2009 984.06 998.12 958.51 971.15 0 -3.26(-0.33%)
Apr 29, 2009 965.03 986.73 954.66 974.41 0 +15.88(+1.66%)
Apr 28, 2009 953.69 971.01 938.70 958.53 0 -3.90(-0.41%)
Apr 27, 2009 951.65 1031 943.00 962.43 0 +2.31(+0.24%)
Apr 24, 2009 956.49 968.07 944.41 960.12 0 +11.56(+1.22%)
Apr 23, 2009 949.14 957.82 933.91 948.56 0 +4.82(+0.51%)
Apr 22, 2009 944.22 958.47 933.33 943.74 0 -1.48(-0.16%)
Apr 21, 2009 928.61 953.33 921.27 945.22 0 +11.08(+1.19%)
Apr 20, 2009 954.98 961.12 928.19 934.13 0 -30.97(-3.21%)
Apr 17, 2009 952.95 976.10 945.61 965.10 0 +14.49(+1.52%)
Apr 16, 2009 947.30 959.99 931.57 950.61 0 +8.60(+0.91%)
Apr 15, 2009 939.46 951.75 927.24 942.01 0 -1.17(-0.12%)
Apr 14, 2009 939.68 957.51 929.36 943.17 0 +0.14(+0.01%)
Apr 13, 2009 933.49 951.24 921.38 943.03 0 +7.12(+0.76%)
Apr 10, 2009 937.74 946.97 921.59 935.92 0 +0.00(+0.00%)
Apr 09, 2009 937.74 946.97 921.59 935.92 0 +15.75(+1.71%)
Apr 08, 2009 902.87 925.11 893.00 920.17 0 +16.25(+1.80%)
Apr 07, 2009 907.78 916.29 894.76 903.92 0 -13.72(-1.50%)
Apr 06, 2009 919.72 929.87 904.41 917.64 0 -8.59(-0.93%)
Apr 03, 2009 918.43 936.56 906.59 926.23 0 +8.80(+0.96%)
Apr 02, 2009 918.69 933.38 904.76 917.43 0 +17.25(+1.92%)
Apr 01, 2009 882.33 908.41 872.13 900.19 0 +12.11(+1.36%)
Mar 31, 2009 885.73 900.29 873.05 888.08 0 +13.60(+1.56%)
Mar 30, 2009 883.30 888.61 858.56 874.48 0 -22.32(-2.49%)
Mar 27, 2009 911.40 919.23 890.35 896.80 0 -23.45(-2.55%)
Mar 26, 2009 924.70 939.44 903.75 920.25 0 +2.94(+0.32%)
Mar 25, 2009 918.35 933.18 896.60 917.31 0 +8.20(+0.90%)
Mar 24, 2009 920.53 932.19 899.74 909.10 0 -19.11(-2.06%)
Mar 23, 2009 916.14 931.04 911.08 928.22 0 +34.93(+3.91%)
Mar 20, 2009 919.70 925.52 889.22 893.28 0 -19.35(-2.12%)
Mar 19, 2009 914.82 930.07 898.26 912.63 0 +11.67(+1.30%)
Mar 18, 2009 893.43 955.55 870.22 900.96 0 +6.98(+0.78%)
Mar 17, 2009 874.57 901.40 856.41 893.98 0 +18.58(+2.12%)
Mar 16, 2009 865.86 901.05 857.24 875.40 0 +17.60(+2.05%)
Mar 13, 2009 864.33 877.09 841.24 857.80 0 +0.68(+0.08%)
Mar 12, 2009 828.89 864.20 818.41 857.12 0 +30.42(+3.68%)
Mar 11, 2009 825.94 844.03 810.28 826.70 0 +9.72(+1.19%)
Mar 10, 2009 794.99 831.93 789.10 816.98 0 +32.16(+4.10%)
Mar 09, 2009 784.15 809.85 770.20 784.81 0 -5.49(-0.69%)
Mar 06, 2009 802.96 826.70 767.40 790.30 0 -6.80(-0.85%)
Mar 05, 2009 821.94 828.76 789.91 797.10 0 -35.15(-4.22%)
Mar 04, 2009 820.52 848.74 808.97 832.25 0 +29.46(+3.67%)
Mar 03, 2009 831.12 840.17 786.47 802.79 0 -24.75(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.